Market [unlinked] / KRW
Identifier on UpBit: KRW-CBK
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
849.8573 KRW |
58,058,493.9869 |
839.7000 KRW |
741.5000 KRW |
957.9000 KRW |
785.0000 KRW |
| 2025-04-08 |
896.9731 KRW |
156,922,236.7161 |
838.3000 KRW |
778.2000 KRW |
994.9000 KRW |
840.0000 KRW |
| 2025-04-07 |
885.0373 KRW |
264,745,200.8594 |
639.4000 KRW |
638.9000 KRW |
990.0000 KRW |
934.5000 KRW |
| 2025-04-06 |
682.6727 KRW |
3,279,214.4861 |
678.1000 KRW |
629.1000 KRW |
707.9000 KRW |
632.4000 KRW |
| 2025-04-05 |
669.5090 KRW |
474,409.3043 |
676.3000 KRW |
662.9000 KRW |
678.8000 KRW |
669.1000 KRW |
| 2025-04-04 |
671.8708 KRW |
1,634,806.7950 |
670.9000 KRW |
655.5000 KRW |
688.0000 KRW |
680.5000 KRW |
| 2025-04-03 |
668.1383 KRW |
1,191,458.3049 |
671.2000 KRW |
640.9000 KRW |
699.5000 KRW |
659.1000 KRW |
| 2025-04-02 |
713.4366 KRW |
1,065,603.1027 |
725.8000 KRW |
694.0000 KRW |
744.5000 KRW |
704.0000 KRW |
| 2025-04-01 |
731.2221 KRW |
1,426,884.0877 |
739.0000 KRW |
716.7000 KRW |
755.0000 KRW |
731.0000 KRW |
| 2025-03-31 |
733.0994 KRW |
3,199,049.6313 |
735.7000 KRW |
701.0000 KRW |
762.5000 KRW |
727.5000 KRW |
| 2025-03-30 |
744.8577 KRW |
387,346.6929 |
751.7000 KRW |
731.8000 KRW |
754.7000 KRW |
742.9000 KRW |
| 2025-03-29 |
759.9746 KRW |
2,110,588.8086 |
772.2000 KRW |
736.8000 KRW |
792.5000 KRW |
749.7000 KRW |
| 2025-03-28 |
784.6960 KRW |
1,703,093.7579 |
818.9000 KRW |
761.0000 KRW |
822.1000 KRW |
764.9000 KRW |
| 2025-03-27 |
806.4550 KRW |
1,214,100.4889 |
806.7000 KRW |
791.0000 KRW |
815.4000 KRW |
813.0000 KRW |
| 2025-03-26 |
807.6221 KRW |
1,364,805.3860 |
813.3000 KRW |
801.1000 KRW |
819.0000 KRW |
813.5000 KRW |
| 2025-03-25 |
804.2623 KRW |
2,484,955.6183 |
793.1000 KRW |
788.4000 KRW |
825.9000 KRW |
809.9000 KRW |
| 2025-03-24 |
784.5905 KRW |
1,319,674.0743 |
779.8000 KRW |
770.6000 KRW |
795.9000 KRW |
791.2000 KRW |
| 2025-03-23 |
776.1977 KRW |
987,349.1684 |
781.6000 KRW |
770.9000 KRW |
783.9000 KRW |
779.6000 KRW |
| 2025-03-22 |
779.6582 KRW |
1,394,260.2729 |
776.9000 KRW |
767.0000 KRW |
795.8000 KRW |
787.0000 KRW |
| 2025-03-21 |
780.7377 KRW |
1,197,045.9782 |
787.3000 KRW |
767.3000 KRW |
795.9000 KRW |
776.3000 KRW |
| 2025-03-20 |
792.1643 KRW |
1,107,367.8891 |
803.1000 KRW |
784.0000 KRW |
803.1000 KRW |
792.0000 KRW |
| 2025-03-19 |
789.4989 KRW |
2,030,260.7737 |
783.6000 KRW |
776.5000 KRW |
802.0000 KRW |
796.7000 KRW |
| 2025-03-18 |
778.1028 KRW |
1,881,664.9815 |
784.5000 KRW |
766.8000 KRW |
789.2000 KRW |
781.8000 KRW |
| 2025-03-17 |
768.5081 KRW |
1,932,483.0579 |
775.0000 KRW |
759.0000 KRW |
785.7000 KRW |
782.8000 KRW |
| 2025-03-16 |
799.9545 KRW |
7,013,770.1380 |
791.6000 KRW |
761.3000 KRW |
825.0000 KRW |
766.7000 KRW |
| 2025-03-15 |
793.7163 KRW |
8,355,374.8612 |
779.6000 KRW |
774.0000 KRW |
815.5000 KRW |
793.7000 KRW |
| 2025-03-14 |
777.6863 KRW |
2,682,258.5904 |
765.8000 KRW |
765.5000 KRW |
792.2000 KRW |
780.0000 KRW |
| 2025-03-13 |
774.5736 KRW |
2,273,701.2575 |
780.4000 KRW |
756.3000 KRW |
804.9000 KRW |
765.7000 KRW |
| 2025-03-12 |
779.0537 KRW |
2,011,709.2364 |
780.3000 KRW |
761.1000 KRW |
807.0000 KRW |
777.7000 KRW |
| 2025-03-11 |
799.3567 KRW |
11,808,758.7628 |
765.1000 KRW |
710.0000 KRW |
889.4000 KRW |
779.2000 KRW |
| 2025-03-10 |
810.9868 KRW |
2,881,273.8341 |
808.1000 KRW |
757.0000 KRW |
844.2000 KRW |
798.0000 KRW |
| 2025-03-09 |
842.3745 KRW |
2,776,130.7632 |
885.7000 KRW |
807.0000 KRW |
889.0000 KRW |
815.5000 KRW |
| 2025-03-08 |
893.0586 KRW |
6,503,709.9145 |
911.5000 KRW |
859.3000 KRW |
946.2000 KRW |
879.8000 KRW |
| 2025-03-07 |
866.4502 KRW |
2,564,359.1871 |
880.1000 KRW |
827.9000 KRW |
911.5000 KRW |
868.3000 KRW |
| 2025-03-06 |
889.3759 KRW |
2,209,892.4838 |
900.7000 KRW |
871.4000 KRW |
915.0000 KRW |
890.7000 KRW |
| 2025-03-05 |
882.7264 KRW |
2,644,487.2911 |
902.6000 KRW |
862.9000 KRW |
907.1000 KRW |
895.5000 KRW |
| 2025-03-04 |
928.1190 KRW |
7,026,501.0950 |
939.1000 KRW |
859.9000 KRW |
1,028.0000 KRW |
902.5000 KRW |
| 2025-03-03 |
1,046.7167 KRW |
15,182,630.3984 |
1,117.0000 KRW |
894.8000 KRW |
1,154.0000 KRW |
919.8000 KRW |
| 2025-03-02 |
1,112.5540 KRW |
83,425,856.0180 |
1,111.0000 KRW |
1,013.0000 KRW |
1,236.0000 KRW |
1,073.0000 KRW |
| 2025-03-01 |
1,203.7266 KRW |
217,771,130.3750 |
903.4000 KRW |
875.0000 KRW |
1,341.0000 KRW |
1,114.0000 KRW |
| 2025-02-28 |
933.1650 KRW |
57,451,238.9606 |
869.0000 KRW |
810.2000 KRW |
1,080.0000 KRW |
893.1000 KRW |
| 2025-02-27 |
853.4357 KRW |
1,299,470.9525 |
838.1000 KRW |
826.1000 KRW |
874.4000 KRW |
872.4000 KRW |
| 2025-02-26 |
843.8971 KRW |
1,425,775.2574 |
868.3000 KRW |
811.0000 KRW |
868.3000 KRW |
851.8000 KRW |
| 2025-02-25 |
833.0482 KRW |
7,090,358.3102 |
884.4000 KRW |
802.6000 KRW |
903.1000 KRW |
869.4000 KRW |
| 2025-02-24 |
948.4568 KRW |
1,892,852.0200 |
998.2000 KRW |
883.7000 KRW |
1,003.0000 KRW |
889.9000 KRW |
| 2025-02-23 |
1,005.8422 KRW |
1,030,079.0497 |
1,027.0000 KRW |
995.0000 KRW |
1,029.0000 KRW |
999.2000 KRW |
| 2025-02-22 |
1,016.6013 KRW |
2,593,605.3538 |
1,003.0000 KRW |
984.0000 KRW |
1,039.0000 KRW |
1,030.0000 KRW |
| 2025-02-21 |
1,003.5818 KRW |
1,317,245.7954 |
1,013.0000 KRW |
985.0000 KRW |
1,020.0000 KRW |
988.8000 KRW |
| 2025-02-20 |
1,000.1128 KRW |
753,649.3373 |
1,014.0000 KRW |
991.0000 KRW |
1,015.0000 KRW |
1,004.0000 KRW |
| 2025-02-19 |
999.2357 KRW |
576,741.9859 |
997.3000 KRW |
982.0000 KRW |
1,015.0000 KRW |
1,011.0000 KRW |